学研ホールディングス(9470)の株価時系列情報
学研ホールディングス(9470)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1997/12/30 | 194 | 196 | 183 | 183 | 14,000 |
1997/12/29 | 182 | 194 | 181 | 193 | 41,000 |
1997/12/26 | 214 | 215 | 196 | 196 | 73,000 |
1997/12/25 | 182 | 214 | 181 | 214 | 109,000 |
1997/12/24 | 185 | 191 | 181 | 181 | 103,000 |
1997/12/22 | 219 | 219 | 195 | 200 | 158,000 |
1997/12/19 | 220 | 220 | 217 | 219 | 123,000 |
1997/12/18 | 242 | 242 | 215 | 217 | 114,000 |
1997/12/17 | 225 | 242 | 220 | 242 | 140,000 |
1997/12/16 | 210 | 223 | 210 | 223 | 134,000 |
1997/12/15 | 214 | 214 | 202 | 210 | 106,000 |
1997/12/12 | 225 | 230 | 214 | 214 | 251,000 |
1997/12/11 | 255 | 255 | 231 | 239 | 454,000 |
1997/12/10 | 256 | 264 | 256 | 256 | 40,000 |
1997/12/09 | 260 | 265 | 255 | 256 | 43,000 |
1997/12/08 | 264 | 265 | 255 | 255 | 62,000 |
1997/12/05 | 258 | 264 | 258 | 264 | 171,000 |
1997/12/04 | 265 | 265 | 255 | 258 | 72,000 |
1997/12/03 | 250 | 270 | 250 | 265 | 212,000 |
1997/12/02 | 235 | 250 | 232 | 246 | 532,000 |
1997/12/01 | 262 | 262 | 230 | 230 | 399,000 |
1997/11/28 | 275 | 280 | 250 | 262 | 500,000 |
1997/11/27 | 273 | 273 | 273 | 273 | 90,000 |
1997/11/26 | 356 | 367 | 353 | 353 | 54,000 |
1997/11/25 | 373 | 373 | 351 | 356 | 57,000 |
1997/11/21 | 385 | 386 | 380 | 386 | 59,000 |
1997/11/20 | 385 | 387 | 385 | 385 | 139,000 |
1997/11/19 | 410 | 410 | 385 | 387 | 98,000 |
1997/11/18 | 401 | 412 | 401 | 410 | 55,000 |
1997/11/17 | 389 | 410 | 389 | 405 | 39,000 |
1997/11/14 | 385 | 390 | 383 | 389 | 104,000 |
1997/11/13 | 385 | 386 | 382 | 382 | 37,000 |
1997/11/12 | 393 | 396 | 391 | 393 | 48,000 |
1997/11/11 | 391 | 393 | 390 | 391 | 22,000 |
1997/11/10 | 389 | 391 | 386 | 391 | 45,000 |
1997/11/07 | 392 | 392 | 392 | 392 | 48,000 |
1997/11/06 | 398 | 398 | 390 | 392 | 102,000 |
1997/11/05 | 405 | 405 | 396 | 399 | 50,000 |
1997/11/04 | 398 | 405 | 397 | 405 | 17,000 |
1997/10/31 | 395 | 398 | 390 | 398 | 17,000 |
1997/10/30 | 388 | 401 | 388 | 395 | 98,000 |
1997/10/29 | 384 | 388 | 384 | 384 | 113,000 |
1997/10/28 | 405 | 405 | 379 | 379 | 99,000 |
1997/10/27 | 405 | 405 | 405 | 405 | 12,000 |
1997/10/24 | 401 | 405 | 400 | 400 | 10,000 |
1997/10/23 | 420 | 420 | 400 | 400 | 69,000 |
1997/10/22 | 418 | 429 | 418 | 420 | 107,000 |
1997/10/21 | 407 | 423 | 407 | 423 | 39,000 |
1997/10/20 | 400 | 407 | 397 | 407 | 72,000 |
1997/10/17 | 392 | 402 | 390 | 400 | 171,000 |
1997/10/16 | 375 | 394 | 375 | 394 | 119,000 |
1997/10/15 | 367 | 380 | 356 | 379 | 203,000 |
1997/10/14 | 360 | 364 | 355 | 362 | 120,000 |
1997/10/13 | 361 | 361 | 355 | 355 | 66,000 |
1997/10/09 | 365 | 367 | 356 | 360 | 222,000 |
1997/10/08 | 366 | 370 | 366 | 370 | 103,000 |
1997/10/07 | 371 | 372 | 367 | 372 | 181,000 |
1997/10/06 | 374 | 380 | 370 | 371 | 37,000 |
1997/10/03 | 370 | 384 | 370 | 384 | 71,000 |
1997/10/02 | 404 | 404 | 370 | 372 | 117,000 |
1997/10/01 | 391 | 406 | 386 | 406 | 95,000 |
1997/09/30 | 409 | 419 | 395 | 395 | 63,000 |
1997/09/29 | 408 | 410 | 390 | 410 | 176,000 |
1997/09/26 | 423 | 423 | 405 | 408 | 142,000 |
1997/09/25 | 450 | 455 | 438 | 438 | 85,000 |
1997/09/24 | 450 | 460 | 450 | 455 | 51,000 |
1997/09/22 | 456 | 456 | 450 | 450 | 114,000 |
1997/09/19 | 435 | 468 | 435 | 456 | 390,000 |
1997/09/18 | 423 | 444 | 422 | 437 | 377,000 |
1997/09/17 | 423 | 429 | 410 | 410 | 68,000 |
1997/09/16 | 426 | 427 | 420 | 423 | 36,000 |
1997/09/12 | 435 | 435 | 425 | 427 | 253,000 |
1997/09/11 | 444 | 444 | 435 | 435 | 122,000 |
1997/09/10 | 448 | 449 | 445 | 445 | 63,000 |
1997/09/09 | 456 | 456 | 446 | 446 | 231,000 |
1997/09/08 | 473 | 473 | 450 | 451 | 201,000 |
1997/09/05 | 465 | 474 | 465 | 474 | 179,000 |
1997/09/04 | 487 | 490 | 470 | 470 | 107,000 |
1997/09/03 | 498 | 500 | 487 | 492 | 170,000 |
1997/09/02 | 500 | 500 | 494 | 495 | 177,000 |
1997/09/01 | 514 | 514 | 501 | 503 | 23,000 |
1997/08/29 | 512 | 515 | 503 | 514 | 74,000 |
1997/08/28 | 545 | 549 | 511 | 525 | 238,000 |
1997/08/27 | 539 | 544 | 530 | 544 | 184,000 |
1997/08/26 | 535 | 549 | 527 | 527 | 150,000 |
1997/08/25 | 500 | 528 | 480 | 520 | 400,000 |
1997/08/22 | 534 | 535 | 494 | 498 | 568,000 |
1997/08/21 | 550 | 555 | 518 | 524 | 990,000 |
1997/08/20 | 610 | 639 | 538 | 540 | 1,130,000 |
1997/08/19 | 589 | 613 | 561 | 610 | 382,000 |
1997/08/18 | 620 | 630 | 588 | 600 | 736,000 |
1997/08/15 | 557 | 557 | 532 | 553 | 105,000 |
1997/08/14 | 546 | 556 | 537 | 537 | 158,000 |
1997/08/13 | 539 | 542 | 535 | 540 | 146,000 |
1997/08/12 | 522 | 530 | 518 | 528 | 69,000 |
1997/08/11 | 510 | 535 | 507 | 529 | 35,000 |
1997/08/08 | 521 | 525 | 510 | 525 | 47,000 |
1997/08/07 | 528 | 530 | 521 | 527 | 29,000 |
1997/08/06 | 527 | 532 | 525 | 527 | 47,000 |
1997/08/05 | 530 | 536 | 525 | 527 | 19,000 |
1997/08/04 | 544 | 544 | 526 | 531 | 24,000 |
1997/08/01 | 537 | 537 | 528 | 528 | 91,000 |
1997/07/31 | 536 | 542 | 536 | 542 | 71,000 |
1997/07/30 | 536 | 537 | 536 | 537 | 108,000 |
1997/07/29 | 540 | 550 | 540 | 546 | 145,000 |
1997/07/28 | 536 | 551 | 536 | 544 | 92,000 |
1997/07/25 | 557 | 557 | 537 | 540 | 46,000 |
1997/07/24 | 547 | 557 | 543 | 557 | 146,000 |
1997/07/23 | 541 | 542 | 533 | 536 | 73,000 |
1997/07/22 | 563 | 563 | 550 | 551 | 150,000 |
1997/07/18 | 572 | 572 | 555 | 563 | 233,000 |
1997/07/17 | 587 | 588 | 575 | 579 | 100,000 |
1997/07/16 | 561 | 582 | 560 | 567 | 51,000 |
1997/07/15 | 555 | 565 | 555 | 560 | 102,000 |
1997/07/14 | 570 | 576 | 558 | 575 | 52,000 |
1997/07/11 | 582 | 600 | 570 | 600 | 55,000 |
1997/07/10 | 558 | 610 | 558 | 598 | 77,000 |
1997/07/09 | 565 | 566 | 561 | 564 | 58,000 |
1997/07/08 | 568 | 568 | 560 | 560 | 37,000 |
1997/07/07 | 571 | 575 | 568 | 570 | 119,000 |
1997/07/04 | 575 | 575 | 571 | 571 | 18,000 |
1997/07/03 | 588 | 588 | 580 | 583 | 13,000 |
1997/07/02 | 600 | 600 | 589 | 590 | 18,000 |
1997/07/01 | 596 | 596 | 575 | 585 | 62,000 |
1997/06/30 | 605 | 606 | 600 | 603 | 46,000 |
1997/06/27 | 615 | 615 | 602 | 605 | 17,000 |
1997/06/26 | 605 | 612 | 605 | 610 | 139,000 |
1997/06/25 | 605 | 615 | 601 | 605 | 43,000 |
1997/06/24 | 606 | 618 | 597 | 617 | 27,000 |
1997/06/23 | 634 | 634 | 605 | 626 | 57,000 |
1997/06/20 | 638 | 638 | 630 | 636 | 86,000 |
1997/06/19 | 645 | 645 | 632 | 638 | 48,000 |
1997/06/18 | 650 | 650 | 640 | 640 | 28,000 |
1997/06/17 | 650 | 654 | 648 | 650 | 48,000 |
1997/06/16 | 657 | 660 | 646 | 650 | 53,000 |
1997/06/13 | 663 | 670 | 650 | 664 | 188,000 |
1997/06/12 | 647 | 665 | 645 | 659 | 147,000 |
1997/06/11 | 629 | 645 | 629 | 645 | 134,000 |
1997/06/10 | 620 | 630 | 620 | 625 | 76,000 |
1997/06/09 | 613 | 623 | 613 | 623 | 83,000 |
1997/06/06 | 612 | 616 | 612 | 613 | 28,000 |
1997/06/05 | 611 | 616 | 605 | 616 | 83,000 |
1997/06/04 | 615 | 618 | 615 | 616 | 49,000 |
1997/06/03 | 629 | 629 | 614 | 622 | 121,000 |
1997/06/02 | 595 | 623 | 595 | 619 | 150,000 |
1997/05/30 | 562 | 592 | 562 | 585 | 466,000 |
1997/05/29 | 572 | 572 | 559 | 572 | 10,000 |
1997/05/28 | 584 | 584 | 579 | 582 | 28,000 |
1997/05/27 | 576 | 584 | 576 | 584 | 55,000 |
1997/05/26 | 562 | 579 | 562 | 575 | 55,000 |
1997/05/23 | 569 | 569 | 550 | 562 | 22,000 |
1997/05/22 | 566 | 570 | 550 | 563 | 168,000 |
1997/05/21 | 575 | 578 | 571 | 571 | 12,000 |
1997/05/20 | 586 | 586 | 580 | 580 | 37,000 |
1997/05/19 | 575 | 592 | 575 | 585 | 21,000 |
1997/05/16 | 571 | 585 | 571 | 582 | 87,000 |
1997/05/15 | 586 | 586 | 571 | 571 | 82,000 |
1997/05/14 | 605 | 605 | 583 | 586 | 39,000 |
1997/05/13 | 599 | 610 | 598 | 609 | 164,000 |
1997/05/12 | 582 | 598 | 581 | 595 | 76,000 |
1997/05/09 | 575 | 585 | 574 | 585 | 148,000 |
1997/05/08 | 572 | 590 | 572 | 581 | 96,000 |
1997/05/07 | 552 | 570 | 552 | 570 | 293,000 |
1997/05/06 | 549 | 567 | 548 | 550 | 169,000 |
1997/05/02 | 571 | 571 | 540 | 555 | 52,000 |
1997/05/01 | 595 | 595 | 561 | 561 | 10,000 |
1997/04/30 | 576 | 586 | 575 | 575 | 6,000 |
1997/04/25 | 594 | 595 | 584 | 595 | 26,000 |
1997/04/24 | 590 | 595 | 590 | 594 | 60,000 |
1997/04/23 | 590 | 590 | 590 | 590 | 21,000 |
1997/04/22 | 591 | 596 | 582 | 591 | 73,000 |
1997/04/21 | 570 | 590 | 570 | 581 | 43,000 |
1997/04/18 | 560 | 570 | 560 | 570 | 55,000 |
1997/04/17 | 562 | 565 | 550 | 560 | 13,000 |
1997/04/16 | 536 | 565 | 536 | 565 | 42,000 |
1997/04/15 | 501 | 522 | 501 | 521 | 64,000 |
1997/04/14 | 523 | 523 | 510 | 510 | 24,000 |
1997/04/11 | 524 | 524 | 520 | 524 | 9,000 |
1997/04/10 | 539 | 540 | 530 | 530 | 53,000 |
1997/04/09 | 544 | 544 | 539 | 539 | 46,000 |
1997/04/08 | 550 | 550 | 542 | 544 | 34,000 |
1997/04/07 | 553 | 555 | 552 | 552 | 14,000 |
1997/04/04 | 559 | 570 | 552 | 552 | 45,000 |
1997/04/03 | 571 | 571 | 559 | 559 | 15,000 |
1997/04/02 | 569 | 569 | 560 | 560 | 27,000 |
1997/04/01 | 569 | 570 | 560 | 567 | 32,000 |
1997/03/31 | 557 | 577 | 557 | 569 | 52,000 |
1997/03/28 | 550 | 550 | 546 | 547 | 20,000 |
1997/03/27 | 561 | 569 | 540 | 547 | 38,000 |
1997/03/26 | 559 | 560 | 559 | 560 | 8,000 |
1997/03/25 | 561 | 579 | 558 | 579 | 124,000 |
1997/03/24 | 545 | 569 | 545 | 569 | 179,000 |
1997/03/21 | 560 | 560 | 550 | 555 | 52,000 |
1997/03/19 | 540 | 570 | 540 | 561 | 83,000 |
1997/03/18 | 560 | 571 | 560 | 568 | 65,000 |
1997/03/17 | 542 | 580 | 542 | 570 | 42,000 |
1997/03/14 | 532 | 541 | 532 | 541 | 56,000 |
1997/03/13 | 533 | 535 | 533 | 533 | 9,000 |
1997/03/12 | 525 | 533 | 525 | 533 | 207,000 |
1997/03/11 | 531 | 541 | 530 | 530 | 87,000 |
1997/03/07 | 511 | 530 | 511 | 530 | 53,000 |
1997/03/06 | 529 | 529 | 511 | 512 | 28,000 |
1997/03/05 | 547 | 547 | 530 | 530 | 41,000 |
1997/03/04 | 542 | 550 | 541 | 550 | 107,000 |
1997/03/03 | 545 | 545 | 540 | 543 | 63,000 |
1997/02/28 | 546 | 550 | 544 | 545 | 67,000 |
1997/02/27 | 560 | 560 | 550 | 554 | 33,000 |
1997/02/26 | 550 | 553 | 549 | 551 | 31,000 |
1997/02/25 | 545 | 550 | 545 | 549 | 38,000 |
1997/02/24 | 532 | 550 | 532 | 550 | 16,000 |
1997/02/21 | 520 | 532 | 520 | 532 | 120,000 |
1997/02/20 | 519 | 520 | 519 | 520 | 58,000 |
1997/02/19 | 518 | 519 | 510 | 519 | 35,000 |
1997/02/18 | 524 | 524 | 515 | 519 | 30,000 |
1997/02/17 | 510 | 520 | 508 | 508 | 78,000 |
1997/02/14 | 515 | 515 | 508 | 508 | 56,000 |
1997/02/13 | 520 | 540 | 515 | 515 | 75,000 |
1997/02/12 | 521 | 530 | 521 | 530 | 101,000 |
1997/02/10 | 525 | 525 | 511 | 515 | 42,000 |
1997/02/07 | 540 | 543 | 540 | 540 | 20,000 |
1997/02/06 | 530 | 540 | 530 | 540 | 79,000 |
1997/02/05 | 556 | 556 | 540 | 550 | 17,000 |
1997/02/04 | 555 | 560 | 555 | 555 | 28,000 |
1997/02/03 | 540 | 545 | 539 | 545 | 71,000 |
1997/01/31 | 530 | 537 | 520 | 528 | 251,000 |
1997/01/30 | 552 | 552 | 520 | 520 | 123,000 |
1997/01/29 | 558 | 558 | 540 | 550 | 89,000 |
1997/01/28 | 560 | 560 | 542 | 550 | 43,000 |
1997/01/27 | 580 | 580 | 560 | 560 | 27,000 |
1997/01/24 | 579 | 585 | 577 | 578 | 119,000 |
1997/01/23 | 579 | 580 | 575 | 577 | 46,000 |
1997/01/22 | 587 | 587 | 572 | 578 | 183,000 |
1997/01/21 | 600 | 600 | 577 | 577 | 20,000 |
1997/01/20 | 610 | 610 | 585 | 594 | 82,000 |
1997/01/17 | 615 | 615 | 600 | 606 | 73,000 |
1997/01/16 | 611 | 630 | 605 | 605 | 68,000 |
1997/01/14 | 600 | 607 | 600 | 607 | 38,000 |
1997/01/13 | 571 | 600 | 565 | 600 | 102,000 |
1997/01/10 | 609 | 609 | 555 | 557 | 68,000 |
1997/01/09 | 605 | 610 | 600 | 610 | 71,000 |
1997/01/08 | 640 | 640 | 630 | 630 | 36,000 |
1997/01/07 | 653 | 653 | 640 | 640 | 32,000 |
1997/01/06 | 660 | 660 | 655 | 655 | 7,000 |